KissMeData/000590/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,183100,86946400,70000,70000,70000,70000,74
20240619,183000,86946400,70000,70000,70000,70000,0
20240619,182900,86946400,70000,70000,70000,70000,0
20240619,182800,86946400,70000,70000,70000,70000,0
20240619,182700,86946400,70000,70000,70000,70000,0
20240619,182600,86946400,70000,70000,70000,70000,0
20240619,182500,86946400,70000,70000,70000,70000,0
20240619,182400,86946400,70000,70000,70000,70000,0
20240619,182300,86946400,70000,70000,70000,70000,0
20240619,182200,86946400,70000,70000,70000,70000,0
20240619,182100,86946400,70000,70000,70000,70000,0
20240619,182000,86946400,70000,70000,70000,70000,0
20240619,181900,86946400,70000,70000,70000,70000,0
20240619,181800,86946400,70000,70000,70000,70000,0
20240619,181700,86946400,70000,70000,70000,70000,0
20240619,181600,86946400,70000,70000,70000,70000,0
20240619,181500,86946400,70000,70000,70000,70000,0
20240619,181400,86946400,70000,70000,70000,70000,0
20240619,181300,86946400,70000,70000,70000,70000,0
20240619,181200,86946400,70000,70000,70000,70000,0
20240619,181100,86946400,70000,70000,70000,70000,0
20240619,181000,86946400,70000,70000,70000,70000,0
20240619,180900,86946400,70000,70000,70000,70000,0
20240619,180800,86946400,70000,70000,70000,70000,0
20240619,180700,86946400,70000,70000,70000,70000,0
20240619,180600,86946400,70000,70000,70000,70000,0
20240619,180500,86946400,70000,70000,70000,70000,0
20240619,180400,86946400,70000,70000,70000,70000,0
20240619,180300,86946400,70000,70000,70000,70000,0
20240619,180200,86946400,70000,70000,70000,70000,0
20240619,180100,86946400,70000,70000,70000,70000,74
20240619,180000,86946400,70000,70000,70000,70000,0
20240619,175900,86946400,70000,70000,70000,70000,0
20240619,175800,86946400,70000,70000,70000,70000,0
20240619,175700,86946400,70000,70000,70000,70000,0
20240619,175600,86946400,70000,70000,70000,70000,0
20240619,175500,86946400,70000,70000,70000,70000,0
20240619,175400,86946400,70000,70000,70000,70000,0
20240619,175300,86946400,70000,70000,70000,70000,0
20240619,175200,86946400,70000,70000,70000,70000,0
20240619,175100,86946400,70000,70000,70000,70000,0
20240619,175000,86946400,70000,70000,70000,70000,0
20240619,174900,86946400,70000,70000,70000,70000,0
20240619,174800,86946400,70000,70000,70000,70000,0
20240619,174700,86946400,70000,70000,70000,70000,0
20240619,174600,86946400,70000,70000,70000,70000,0
20240619,174500,86946400,70000,70000,70000,70000,0
20240619,174400,86946400,70000,70000,70000,70000,0
20240619,174300,86946400,70000,70000,70000,70000,0
20240619,174200,86946400,70000,70000,70000,70000,0
20240619,174100,86946400,70000,70000,70000,70000,0
20240619,174000,86946400,70000,70000,70000,70000,0
20240619,173900,86946400,70000,70000,70000,70000,0
20240619,173800,86946400,70000,70000,70000,70000,0
20240619,173700,86946400,70000,70000,70000,70000,0
20240619,173600,86946400,70000,70000,70000,70000,0
20240619,173500,86946400,70000,70000,70000,70000,0
20240619,173400,86946400,70000,70000,70000,70000,0
20240619,173300,86946400,70000,70000,70000,70000,0
20240619,173200,86946400,70000,70000,70000,70000,0
20240619,173100,86946400,70000,70000,70000,70000,74
20240619,173000,86946400,70000,70000,70000,70000,0
20240619,172900,86946400,70000,70000,70000,70000,0
20240619,172800,86946400,70000,70000,70000,70000,0
20240619,172700,86946400,70000,70000,70000,70000,0
20240619,172600,86946400,70000,70000,70000,70000,0
20240619,172500,86946400,70000,70000,70000,70000,0
20240619,172400,86946400,70000,70000,70000,70000,0
20240619,172300,86946400,70000,70000,70000,70000,0
20240619,172200,86946400,70000,70000,70000,70000,0
20240619,172100,86946400,70000,70000,70000,70000,0
20240619,172000,86946400,70000,70000,70000,70000,0
20240619,171900,86946400,70000,70000,70000,70000,0
20240619,171800,86946400,70000,70000,70000,70000,0
20240619,171700,86946400,70000,70000,70000,70000,0
20240619,171600,86946400,70000,70000,70000,70000,0
20240619,171500,86946400,70000,70000,70000,70000,0
20240619,171400,86946400,70000,70000,70000,70000,0
20240619,171300,86946400,70000,70000,70000,70000,0
20240619,171200,86946400,70000,70000,70000,70000,0
20240619,171100,86946400,70000,70000,70000,70000,0
20240619,171000,86946400,70000,70000,70000,70000,0
20240619,170900,86946400,70000,70000,70000,70000,0
20240619,170800,86946400,70000,70000,70000,70000,0
20240619,170700,86946400,70000,70000,70000,70000,0
20240619,170600,86946400,70000,70000,70000,70000,0
20240619,170500,86946400,70000,70000,70000,70000,0
20240619,170400,86946400,70000,70000,70000,70000,0
20240619,170300,86946400,70000,70000,70000,70000,0
20240619,170200,86946400,70000,70000,70000,70000,0
20240619,170100,86946400,70000,70000,70000,70000,74
20240619,170000,86946400,70000,70000,70000,70000,0
20240619,165900,86946400,70000,70000,70000,70000,0
20240619,165800,86946400,70000,70000,70000,70000,0
20240619,165700,86946400,70000,70000,70000,70000,0
20240619,165600,86946400,70000,70000,70000,70000,0
20240619,165500,86946400,70000,70000,70000,70000,0
20240619,165400,86946400,70000,70000,70000,70000,0
20240619,165300,86946400,70000,70000,70000,70000,0
20240619,165200,86946400,70000,70000,70000,70000,0
20240619,165100,86946400,70000,70000,70000,70000,0
20240619,165000,86946400,70000,70000,70000,70000,0
20240619,164900,86946400,70000,70000,70000,70000,0
20240619,164800,86946400,70000,70000,70000,70000,0
20240619,164700,86946400,70000,70000,70000,70000,0
20240619,164600,86946400,70000,70000,70000,70000,0
20240619,164500,86946400,70000,70000,70000,70000,0
20240619,164400,86946400,70000,70000,70000,70000,0
20240619,164300,86946400,70000,70000,70000,70000,0
20240619,164200,86946400,70000,70000,70000,70000,0
20240619,164100,86946400,70000,70000,70000,70000,0
20240619,164000,86946400,70000,70000,70000,70000,0
20240619,163900,86946400,70000,70000,70000,70000,0
20240619,163800,86946400,70000,70000,70000,70000,0
20240619,163700,86946400,70000,70000,70000,70000,0
20240619,163600,86946400,70000,70000,70000,70000,0
20240619,163500,86946400,70000,70000,70000,70000,0
20240619,163400,86946400,70000,70000,70000,70000,0
20240619,163300,86946400,70000,70000,70000,70000,0
20240619,163200,86946400,70000,70000,70000,70000,0
20240619,163100,86946400,70000,70000,70000,70000,74
20240619,163000,86946400,70000,70000,70000,70000,0
20240619,162900,86946400,70000,70000,70000,70000,0
20240619,162800,86946400,70000,70000,70000,70000,0
20240619,162700,86946400,70000,70000,70000,70000,0
20240619,162600,86946400,70000,70000,70000,70000,0
20240619,162500,86946400,70000,70000,70000,70000,0
20240619,162400,86946400,70000,70000,70000,70000,0
20240619,162300,86946400,70000,70000,70000,70000,0
20240619,162200,86946400,70000,70000,70000,70000,0
20240619,162100,86946400,70000,70000,70000,70000,0
20240619,162000,86946400,70000,70000,70000,70000,0
20240619,161900,86946400,70000,70000,70000,70000,0
20240619,161800,86946400,70000,70000,70000,70000,0
20240619,161700,86946400,70000,70000,70000,70000,0
20240619,161600,86946400,70000,70000,70000,70000,0
20240619,161500,86946400,70000,70000,70000,70000,0
20240619,161400,86946400,70000,70000,70000,70000,0
20240619,161300,86946400,70000,70000,70000,70000,0
20240619,161200,86946400,70000,70000,70000,70000,0
20240619,161100,86946400,70000,70000,70000,70000,0
20240619,161000,86946400,70000,70000,70000,70000,0
20240619,160900,86946400,70000,70000,70000,70000,0
20240619,160800,86946400,70000,70000,70000,70000,0
20240619,160700,86946400,70000,70000,70000,70000,0
20240619,160600,86946400,70000,70000,70000,70000,0
20240619,160500,86946400,70000,70000,70000,70000,0
20240619,160400,86946400,70000,70000,70000,70000,0
20240619,160300,86946400,70000,70000,70000,70000,0
20240619,160200,86946400,70000,70000,70000,70000,0
20240619,160100,86946400,70000,70000,70000,70000,74
20240619,160000,86946400,70000,70000,70000,70000,0
20240619,155900,86946400,70000,70000,70000,70000,0
20240619,155800,86946400,70000,70000,70000,70000,0
20240619,155700,86946400,70000,70000,70000,70000,0
20240619,155600,86946400,70000,70000,70000,70000,0
20240619,155500,86946400,70000,70000,70000,70000,0
20240619,155400,86946400,70000,70000,70000,70000,0
20240619,155300,86946400,70000,70000,70000,70000,0
20240619,155200,86946400,70000,70000,70000,70000,0
20240619,155100,86946400,70000,70000,70000,70000,0
20240619,155000,86946400,70000,70000,70000,70000,0
20240619,154900,86946400,70000,70000,70000,70000,0
20240619,154800,86946400,70000,70000,70000,70000,0
20240619,154700,86946400,70000,70000,70000,70000,0
20240619,154600,86946400,70000,70000,70000,70000,0
20240619,154500,86946400,70000,70000,70000,70000,0
20240619,154400,86946400,70000,70000,70000,70000,0
20240619,154300,86946400,70000,70000,70000,70000,0
20240619,154200,86946400,70000,70000,70000,70000,0
20240619,154100,86946400,70000,70000,70000,70000,0
20240619,154000,86946400,70000,70000,70000,70000,0
20240619,153900,86946400,70000,70000,70000,70000,0
20240619,153800,86946400,70000,70000,70000,70000,0
20240619,153700,86946400,70000,70000,70000,70000,0
20240619,153600,86946400,70000,70000,70000,70000,0
20240619,153500,86946400,70000,70000,70000,70000,0
20240619,153400,86946400,70000,70000,70000,70000,0
20240619,153300,86946400,70000,70000,70000,70000,0
20240619,153200,86946400,70000,70000,70000,70000,0
20240619,153100,86946400,70000,70000,70000,70000,74
20240619,153000,86946400,70000,70000,70000,70000,74
20240619,152900,81766400,69900,69900,69900,69900,0
20240619,152800,81766400,69900,69900,69900,69900,0
20240619,152700,81766400,69900,69900,69900,69900,0
20240619,152600,81766400,69900,69900,69900,69900,0
20240619,152500,81766400,69900,69900,69900,69900,0
20240619,152400,81766400,69900,69900,69900,69900,0
20240619,152300,81766400,69900,69900,69900,69900,0
20240619,152200,81766400,69900,69900,69900,69900,0
20240619,152100,81766400,69900,69900,69900,69900,0
20240619,152000,81766400,69900,69900,69900,69900,0
20240619,151900,81766400,69900,69900,69900,69900,0
20240619,151800,81766400,69900,69900,69900,69900,0
20240619,151700,81766400,69900,69900,69900,69900,1
20240619,151600,81696500,69900,69900,69900,69900,0
20240619,151500,81696500,69900,69900,69900,69900,0
20240619,151400,81696500,69900,69900,69900,69900,0
20240619,151300,81696500,69900,69900,69900,69900,0
20240619,151200,81696500,69900,69900,69900,69900,0
20240619,151100,81696500,69900,69900,69900,69900,0
20240619,151000,81696500,69900,69900,69900,69900,0
20240619,150900,81696500,69900,69900,69900,69900,5
20240619,150800,81347000,69900,69900,69900,69900,0
20240619,150700,81347000,69900,69900,69900,69900,0
20240619,150600,81347000,69900,69900,69900,69900,0
20240619,150500,81347000,69900,69900,69900,69900,15
20240619,150400,80298500,69900,69900,69900,69900,0
20240619,150300,80298500,69900,69900,69900,69900,14
20240619,150200,79319900,69600,69600,69600,69600,0
20240619,150100,79319900,69600,69600,69600,69600,0
20240619,150000,79319900,69600,69600,69600,69600,0
20240619,145900,79319900,69600,69600,69600,69600,3
20240619,145800,79111100,70000,70000,70000,70000,0
20240619,145700,79111100,70000,70000,70000,70000,0
20240619,145600,79111100,70000,69900,70000,69900,15
20240619,145500,78062400,69900,69900,69900,69900,2
20240619,145400,77922600,69900,69900,69900,69900,0
20240619,145300,77922600,69900,69900,69900,69900,0
20240619,145200,77922600,69900,69900,69900,69900,0
20240619,145100,77922600,69900,69900,69900,69900,15
20240619,145000,76874100,70000,70000,70000,70000,2
20240619,144900,76734100,69900,69900,69900,69900,70
20240619,144800,71841100,69900,69900,69900,69900,1
20240619,144700,71771200,69900,69900,69900,69900,0
20240619,144600,71771200,69900,69900,69900,69900,1
20240619,144500,71701300,69900,69900,69900,69900,0
20240619,144400,71701300,69900,69900,69900,69900,1
20240619,144300,71631400,69900,69900,69900,69900,0
20240619,144200,71631400,69900,69900,69900,69900,1
20240619,144100,71561500,69900,69900,69900,69900,1
20240619,144000,71491600,69900,69900,69900,69900,5
20240619,143900,71142100,69900,69900,69900,69900,42
20240619,143800,68206300,69900,69900,69900,69900,36
20240619,143700,65689900,69900,69900,70000,69900,44
20240619,143600,62614200,69900,69900,69900,69900,12
20240619,143500,61775400,69900,69900,69900,69900,1
20240619,143400,61705500,69900,69900,69900,69900,1
20240619,143300,61635600,69900,69900,69900,69900,0
20240619,143200,61635600,69900,69900,69900,69900,1
20240619,143100,61565700,69900,69900,69900,69900,0
20240619,143000,61565700,69900,69900,69900,69900,1
20240619,142900,61495800,69900,69900,69900,69900,0
20240619,142800,61495800,69900,69900,69900,69900,1
20240619,142700,61425900,69900,69900,69900,69900,1
20240619,142600,61356000,69900,69900,69900,69900,0
20240619,142500,61356000,69900,69900,69900,69900,1
20240619,142400,61286100,70000,69900,70000,69900,5
20240619,142300,60936500,69900,69900,69900,69900,16
20240619,142200,59818100,70000,70000,70000,70000,0
20240619,142100,59818100,70000,70000,70000,70000,0
20240619,142000,59818100,70000,70000,70000,70000,0
20240619,141900,59818100,70000,70000,70000,70000,1
20240619,141800,59748100,69900,69900,69900,69900,1
20240619,141700,59678200,70000,70000,70000,70000,0
20240619,141600,59678200,70000,69900,70000,69900,22
20240619,141500,58139900,69900,69900,69900,69900,0
20240619,141400,58139900,69900,69900,69900,69900,1
20240619,141300,58070000,69900,69900,69900,69900,0
20240619,141200,58070000,69900,69900,69900,69900,1
20240619,141100,58000100,69900,69900,69900,69900,1
20240619,141000,57930200,69900,69900,69900,69900,0
20240619,140900,57930200,69900,69900,69900,69900,1
20240619,140800,57860300,69900,69900,69900,69900,0
20240619,140700,57860300,69900,69900,69900,69900,1
20240619,140600,57790400,69900,69900,69900,69900,0
20240619,140500,57790400,69900,69900,69900,69900,1
20240619,140400,57720500,69900,69900,69900,69900,1
20240619,140300,57650600,69900,69900,69900,69900,0
20240619,140200,57650600,69900,69900,69900,69900,1
20240619,140100,57580700,69900,69900,69900,69900,0
20240619,140000,57580700,69900,69900,69900,69900,1
20240619,135900,57510800,69900,69900,69900,69900,0
20240619,135800,57510800,69900,69900,69900,69900,1
20240619,135700,57440900,69900,69900,69900,69900,1
20240619,135600,57371000,69900,69900,69900,69900,0
20240619,135500,57371000,69900,69900,69900,69900,1
20240619,135400,57301100,69900,69900,69900,69900,0
20240619,135300,57301100,69900,69900,69900,69900,1
20240619,135200,57231200,69900,69900,69900,69900,0
20240619,135100,57231200,69900,69900,69900,69900,1
20240619,135000,57161300,69900,69900,69900,69900,0
20240619,134900,57161300,69900,69900,69900,69900,1
20240619,134800,57091400,69900,69900,69900,69900,1
20240619,134700,57021500,69900,69900,69900,69900,0
20240619,134600,57021500,69900,69900,69900,69900,1
20240619,134500,56951600,69900,69900,69900,69900,0
20240619,134400,56951600,69900,69900,69900,69900,1
20240619,134300,56881700,69900,69900,69900,69900,0
20240619,134200,56881700,69900,69900,69900,69900,1
20240619,134100,56811800,69900,69900,69900,69900,1
20240619,134000,56741900,69900,69900,69900,69900,0
20240619,133900,56741900,69900,69900,69900,69900,2
20240619,133800,56602100,69900,69900,69900,69900,0
20240619,133700,56602100,69900,69900,69900,69900,1
20240619,133600,56532200,69500,69500,69500,69500,0
20240619,133500,56532200,69500,69500,69500,69500,0
20240619,133400,56532200,69500,69500,69500,69500,0
20240619,133300,56532200,69500,69500,69500,69500,0
20240619,133200,56532200,69500,69500,69500,69500,0
20240619,133100,56532200,69500,69500,69500,69500,0
20240619,133000,56532200,69500,69500,69500,69500,0
20240619,132900,56532200,69500,69600,69600,69500,66
20240619,132800,51944600,69600,69600,69600,69600,0
20240619,132700,51944600,69600,69600,69600,69600,30
20240619,132600,49856600,69600,69700,69700,69600,5
20240619,132500,49508500,69800,69800,69800,69800,1
20240619,132400,49438700,69800,69800,69800,69800,0
20240619,132300,49438700,69800,69800,69800,69800,1
20240619,132200,49368900,69800,69800,69800,69800,2
20240619,132100,49229300,69800,69800,69800,69800,0
20240619,132000,49229300,69800,69800,69800,69800,0
20240619,131900,49229300,69800,69800,69800,69800,1
20240619,131800,49159500,69800,69800,69800,69800,1
20240619,131700,49089700,69800,69800,69800,69800,0
20240619,131600,49089700,69800,69800,69800,69800,1
20240619,131500,49019900,69800,69800,69800,69800,0
20240619,131400,49019900,69800,69900,69900,69800,14
20240619,131300,48042600,69900,69900,69900,69900,0
20240619,131200,48042600,69900,69900,69900,69900,1
20240619,131100,47972700,69900,69900,69900,69900,1
20240619,131000,47902800,69900,69900,69900,69900,0
20240619,130900,47902800,69900,69900,69900,69900,1
20240619,130800,47832900,69900,69900,69900,69900,0
20240619,130700,47832900,69900,69900,69900,69900,2
20240619,130600,47693100,69900,69900,69900,69900,0
20240619,130500,47693100,69900,69900,69900,69900,1
20240619,130400,47623200,69800,69800,69800,69800,0
20240619,130300,47623200,69800,69800,69800,69800,0
20240619,130200,47623200,69800,69800,69800,69800,0
20240619,130100,47623200,69800,69800,69800,69800,0
20240619,130000,47623200,69800,69800,69800,69800,0
20240619,125900,47623200,69800,69800,69800,69800,0
20240619,125800,47623200,69800,69800,69800,69800,0
20240619,125700,47623200,69800,69800,69800,69800,0
20240619,125600,47623200,69800,69800,69800,69800,1
20240619,125500,47553400,69800,69800,69800,69800,1
20240619,125400,47483600,69800,69800,69800,69800,0
20240619,125300,47483600,69800,69800,69800,69800,1
20240619,125200,47413800,69800,69800,69800,69800,0
20240619,125100,47413800,69800,69800,69800,69800,1
20240619,125000,47344000,69800,69800,69800,69800,0
20240619,124900,47344000,69800,69800,69800,69800,1
20240619,124800,47274200,69800,69800,69800,69800,1
20240619,124700,47204400,69800,69800,69800,69800,0
20240619,124600,47204400,69800,69800,69800,69800,1
20240619,124500,47134600,69800,69800,69800,69800,0
20240619,124400,47134600,69800,69800,69800,69800,1
20240619,124300,47064800,69800,69800,69800,69800,0
20240619,124200,47064800,69800,69800,69800,69800,1
20240619,124100,46995000,69800,69800,69800,69800,1
20240619,124000,46925200,69800,69800,69800,69800,0
20240619,123900,46925200,69800,69800,69800,69800,1
20240619,123800,46855400,69800,69800,69800,69800,0
20240619,123700,46855400,69800,69800,69800,69800,1
20240619,123600,46785600,69800,69800,69800,69800,0
20240619,123500,46785600,69800,69800,69800,69800,1
20240619,123400,46715800,69800,69800,69800,69800,0
20240619,123300,46715800,69800,69800,69800,69800,1
20240619,123200,46646000,69800,69800,69800,69800,1
20240619,123100,46576200,69800,69800,69800,69800,0
20240619,123000,46576200,69800,69800,69800,69800,1
20240619,122900,46506400,69800,69800,69800,69800,0
20240619,122800,46506400,69800,69800,69800,69800,1
20240619,122700,46436600,69800,69800,69800,69800,0
20240619,122600,46436600,69800,69800,69800,69800,1
20240619,122500,46366800,69800,69800,69800,69800,1
20240619,122400,46297000,69800,69800,69800,69800,0
20240619,122300,46297000,69800,69800,69800,69800,1
20240619,122200,46227200,69800,69800,69800,69800,0
20240619,122100,46227200,69800,69800,69800,69800,1
20240619,122000,46157400,69800,69800,69800,69800,0
20240619,121900,46157400,69800,69800,69800,69800,1
20240619,121800,46087600,69800,69800,69800,69800,1
20240619,121700,46017800,69800,69800,69800,69800,0
20240619,121600,46017800,69800,69800,69800,69800,1
20240619,121500,45948000,69800,69800,69800,69800,0
20240619,121400,45948000,69800,69800,69800,69800,1
20240619,121300,45878200,69800,69800,69800,69800,0
20240619,121200,45878200,69800,69800,69800,69800,1
20240619,121100,45808400,69800,69800,69800,69800,1
20240619,121000,45738600,69900,69900,69900,69900,0
20240619,120900,45738600,69900,70000,70000,69900,14
20240619,120800,44759900,69600,69600,69600,69600,100
20240619,120700,37799900,70000,69900,70000,69900,2
20240619,120600,37660000,69900,69900,69900,69900,0
20240619,120500,37660000,69900,69900,69900,69900,1
20240619,120400,37590100,69900,69900,69900,69900,1
20240619,120300,37520200,69900,69900,69900,69900,7
20240619,120200,37030900,69900,69900,69900,69900,0
20240619,120100,37030900,69900,69900,69900,69900,0
20240619,120000,37030900,69900,69900,69900,69900,0
20240619,115900,37030900,69900,69900,69900,69900,10
20240619,115800,36331900,70000,70000,70000,70000,0
20240619,115700,36331900,70000,70000,70000,70000,0
20240619,115600,36331900,70000,70000,70000,70000,0
20240619,115500,36331900,70000,70000,70000,70000,0
20240619,115400,36331900,70000,70000,70000,70000,0
20240619,115300,36331900,70000,70000,70000,70000,0
20240619,115200,36331900,70000,70000,70000,70000,0
20240619,115100,36331900,70000,70000,70000,70000,0
20240619,115000,36331900,70000,70000,70000,70000,0
20240619,114900,36331900,70000,70000,70000,70000,0
20240619,114800,36331900,70000,70000,70000,70000,0
20240619,114700,36331900,70000,70000,70000,70000,0
20240619,114600,36331900,70000,70000,70000,70000,0
20240619,114500,36331900,70000,70000,70000,70000,0
20240619,114400,36331900,70000,70000,70000,70000,0
20240619,114300,36331900,70000,70000,70000,70000,0
20240619,114200,36331900,70000,70000,70000,70000,2
20240619,114100,36191900,69900,69900,69900,69900,0
20240619,114000,36191900,69900,69900,69900,69900,0
20240619,113900,36191900,69900,69900,69900,69900,1
20240619,113800,36122000,69900,69900,69900,69900,9
20240619,113700,35492900,70000,70000,70000,70000,0
20240619,113600,35492900,70000,70000,70000,70000,0
20240619,113500,35492900,70000,70000,70000,70000,1
20240619,113400,35422900,69900,69900,69900,69900,0
20240619,113300,35422900,69900,69900,69900,69900,0
20240619,113200,35422900,69900,69900,69900,69900,0
20240619,113100,35422900,69900,69900,69900,69900,0
20240619,113000,35422900,69900,69900,69900,69900,0
20240619,112900,35422900,69900,69900,69900,69900,10
20240619,112800,34723900,69900,69900,69900,69900,0
20240619,112700,34723900,69900,69900,69900,69900,0
20240619,112600,34723900,69900,69900,69900,69900,0
20240619,112500,34723900,69900,69900,69900,69900,10
20240619,112400,34024900,69900,69900,69900,69900,0
20240619,112300,34024900,69900,69900,69900,69900,0
20240619,112200,34024900,69900,69900,69900,69900,0
20240619,112100,34024900,69900,69900,69900,69900,0
20240619,112000,34024900,69900,69900,69900,69900,2
20240619,111900,33885100,69900,69900,69900,69900,0
20240619,111800,33885100,69900,69900,69900,69900,1
20240619,111700,33815200,69900,69900,69900,69900,0
20240619,111600,33815200,69900,69900,69900,69900,1
20240619,111500,33745300,69900,69900,69900,69900,1
20240619,111400,33675400,69900,69900,69900,69900,0
20240619,111300,33675400,69900,69900,69900,69900,1
20240619,111200,33605500,69900,69900,69900,69900,0
20240619,111100,33605500,69900,69900,69900,69900,1
20240619,111000,33535600,69900,69900,69900,69900,0
20240619,110900,33535600,69900,69900,69900,69900,1
20240619,110800,33465700,69900,69900,69900,69900,2
20240619,110700,33325900,69900,69900,69900,69900,0
20240619,110600,33325900,69900,69900,69900,69900,3
20240619,110500,33116200,69600,69600,69600,69600,0
20240619,110400,33116200,69600,69600,69600,69600,0
20240619,110300,33116200,69600,69600,69600,69600,0
20240619,110200,33116200,69600,69600,69600,69600,0
20240619,110100,33116200,69600,69600,69600,69600,0
20240619,110000,33116200,69600,69600,69600,69600,1
20240619,105900,33046600,69900,69900,69900,69900,1
20240619,105800,32976700,69900,69900,69900,69900,0
20240619,105700,32976700,69900,69900,69900,69900,1
20240619,105600,32906800,69900,69900,69900,69900,0
20240619,105500,32906800,69900,69900,69900,69900,1
20240619,105400,32836900,69900,69900,69900,69900,2
20240619,105300,32697100,69900,69900,69900,69900,0
20240619,105200,32697100,69900,69900,69900,69900,1
20240619,105100,32627200,69900,69900,69900,69900,0
20240619,105000,32627200,69900,69900,69900,69900,1
20240619,104900,32557300,69900,69900,69900,69900,0
20240619,104800,32557300,69900,69900,69900,69900,3
20240619,104700,32347600,69900,69900,69900,69900,1
20240619,104600,32277700,69900,69900,69900,69900,0
20240619,104500,32277700,69900,69800,69900,69800,4
20240619,104400,31998400,69900,69900,69900,69900,0
20240619,104300,31998400,69900,69900,69900,69900,1
20240619,104200,31928500,69900,69900,69900,69900,0
20240619,104100,31928500,69900,69900,69900,69900,1
20240619,104000,31858600,69900,69900,69900,69900,1
20240619,103900,31788700,69900,69900,69900,69900,1
20240619,103800,31718800,69900,69900,69900,69900,1
20240619,103700,31648900,69900,69900,69900,69900,0
20240619,103600,31648900,69900,69900,69900,69900,1
20240619,103500,31579000,69900,69900,69900,69900,0
20240619,103400,31579000,69900,69900,69900,69900,1
20240619,103300,31509100,69900,69900,69900,69900,1
20240619,103200,31439200,69900,69800,69900,69800,4
20240619,103100,31159800,69800,69800,69800,69800,1
20240619,103000,31090000,69800,69800,69800,69800,0
20240619,102900,31090000,69800,69800,69800,69800,1
20240619,102800,31020200,69900,69700,69900,69700,20
20240619,102700,29624500,69700,69700,69700,69700,1
20240619,102600,29554800,69700,69700,69700,69700,1
20240619,102500,29485100,69700,69700,69700,69700,0
20240619,102400,29485100,69700,69700,69700,69700,1
20240619,102300,29415400,69700,69700,69700,69700,0
20240619,102200,29415400,69700,69700,69700,69700,1
20240619,102100,29345700,69700,69700,69700,69700,0
20240619,102000,29345700,69700,69700,69700,69700,1
20240619,101900,29276000,69700,69700,69700,69700,1
20240619,101800,29206300,69800,69800,69800,69800,10
20240619,101700,28508300,69900,69900,69900,69900,2
20240619,101600,28368500,69900,69900,69900,69900,15
20240619,101500,27320000,69800,69800,69800,69800,1
20240619,101400,27250200,69800,69800,69800,69800,0
20240619,101300,27250200,69800,69800,69800,69800,1
20240619,101200,27180400,69800,69800,69800,69800,1
20240619,101100,27110600,69800,69800,69800,69800,0
20240619,101000,27110600,69800,69800,69800,69800,1
20240619,100900,27040800,69800,69800,69800,69800,0
20240619,100800,27040800,69800,69800,69800,69800,1
20240619,100700,26971000,69800,69800,69800,69800,0
20240619,100600,26971000,69800,69800,69800,69800,1
20240619,100500,26901200,69800,69800,69800,69800,1
20240619,100400,26831400,69800,69800,69800,69800,0
20240619,100300,26831400,69800,69800,69800,69800,2
20240619,100200,26691800,69800,69800,69800,69800,0
20240619,100100,26691800,69800,69800,69800,69800,1
20240619,100000,26622000,69600,69600,69600,69600,0
20240619,095900,26622000,69600,69600,69600,69600,0
20240619,095800,26622000,69600,69600,69600,69600,0
20240619,095700,26622000,69600,69600,69600,69600,0
20240619,095600,26622000,69600,69600,69600,69600,0
20240619,095500,26622000,69600,69600,69600,69600,0
20240619,095400,26622000,69600,69600,69600,69600,0
20240619,095300,26622000,69600,69600,69600,69600,14
20240619,095200,25647600,69800,69800,69800,69800,1
20240619,095100,25577800,69800,69800,69800,69800,1
20240619,095000,25508000,69900,69900,69900,69900,0
20240619,094900,25508000,69900,70000,70000,69900,17
20240619,094800,24318800,69800,69700,69800,69600,172
20240619,094700,12344600,69800,69800,69800,69800,2
20240619,094600,12205000,69800,69800,69800,69800,0
20240619,094500,12205000,69800,69800,69800,69800,1
20240619,094400,12135200,69800,69800,69800,69800,1
20240619,094300,12065400,69800,69800,69800,69800,0
20240619,094200,12065400,69800,69800,69800,69800,1
20240619,094100,11995600,69800,69800,69800,69800,0
20240619,094000,11995600,69800,69800,69800,69800,2
20240619,093900,11856000,69800,69800,69800,69800,0
20240619,093800,11856000,69800,69800,69800,69800,1
20240619,093700,11786200,70000,69900,70000,69600,124
20240619,093600,3147200,69900,69900,69900,69900,0
20240619,093500,3147200,69900,69900,69900,69900,0
20240619,093400,3147200,69900,69900,69900,69900,0
20240619,093300,3147200,69900,69900,69900,69900,0
20240619,093200,3147200,69900,69900,69900,69900,7
20240619,093100,2657900,69900,69900,69900,69900,0
20240619,093000,2657900,69900,69900,69900,69900,0
20240619,092900,2657900,69900,69900,69900,69900,0
20240619,092800,2657900,69900,69900,69900,69900,0
20240619,092700,2657900,69900,69900,69900,69900,0
20240619,092600,2657900,69900,69900,69900,69900,0
20240619,092500,2657900,69900,69900,69900,69900,0
20240619,092400,2657900,69900,69900,69900,69900,0
20240619,092300,2657900,69900,69900,69900,69900,0
20240619,092200,2657900,69900,69900,69900,69900,1
20240619,092100,2588000,69900,69900,69900,69900,0
20240619,092000,2588000,69900,69900,69900,69900,0
20240619,091900,2588000,69900,69900,69900,69900,0
20240619,091800,2588000,69900,69900,69900,69900,0
20240619,091700,2588000,69900,69900,69900,69900,0
20240619,091600,2588000,69900,69900,69900,69900,0
20240619,091500,2588000,69900,69900,69900,69900,0
20240619,091400,2588000,69900,69900,69900,69900,1
20240619,091300,2518100,69900,69900,69900,69900,10
20240619,091200,1819100,70000,70000,70000,70000,1
20240619,091100,1749100,70000,70000,70000,70000,0
20240619,091000,1749100,70000,70000,70000,70000,1
20240619,090900,1679100,70100,70100,70100,70100,0
20240619,090800,1679100,70100,70100,70100,70100,0
20240619,090700,1679100,70100,70100,70100,70100,0
20240619,090600,1679100,70100,70000,70100,70000,13
20240619,090500,768900,69900,69900,69900,69900,0
20240619,090400,768900,69900,69900,69900,69900,0
20240619,090300,768900,69900,69900,69900,69900,0
20240619,090200,768900,69900,69900,69900,69900,0
20240619,090100,768900,69900,69900,69900,69900,0
20240619,090000,768900,69900,69900,69900,69900,11